Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 8.29
-0.11 (-1.36%)
Last updated: Dec 2, 2025, 8:09 AM CET
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.80% | - |
| Nov 27, 2025 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.87% | 28 |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.70% | - |
| Nov 25, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 3.33% | 10 |
| Nov 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.29% | - |
| Nov 21, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | 2.37% | 38 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.40% | - |
| Nov 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.84% | - |
| Nov 18, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | 1,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 100 |
| Nov 14, 2025 | 8.56 | 8.79 | 8.56 | 8.79 | 8.79 | 0.02% | 38 |
| Nov 13, 2025 | 8.59 | 8.79 | 8.59 | 8.79 | 8.79 | 2.19% | 100 |
| Nov 12, 2025 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 2.21% | 147 |
| Nov 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.26% | - |
| Nov 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -3.47% | - |
| Nov 7, 2025 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | 0.21% | 1,730 |
| Nov 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.41% | - |
| Nov 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.20% | - |
| Nov 4, 2025 | 8.87 | 9.09 | 8.87 | 8.91 | 8.91 | -1.20% | 1,202 |
| Nov 3, 2025 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | 4.09% | 2,220 |
| Oct 31, 2025 | 8.65 | 8.71 | 8.65 | 8.66 | 8.66 | -1.88% | 4,980 |
| Oct 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.05% | - |
| Oct 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.12% | - |
| Oct 28, 2025 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 1.16% | 100 |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.21% | - |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.58% | 6 |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.69% | - |
| Oct 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.29% | - |
| Oct 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.02% | - |
| Oct 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.01% | - |
| Oct 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.41% | - |
| Oct 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.05% | - |
| Oct 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.60% | - |
| Oct 14, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% | - |
| Oct 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.33% | - |
| Oct 10, 2025 | 8.73 | 8.79 | 8.41 | 8.41 | 8.41 | -4.56% | 1,805 |
| Oct 9, 2025 | 8.71 | 8.82 | 8.71 | 8.82 | 8.82 | -3.40% | 361 |
| Oct 8, 2025 | 8.90 | 9.13 | 8.90 | 9.13 | 9.13 | -1.15% | 10 |
| Oct 7, 2025 | 8.97 | 9.23 | 8.97 | 9.23 | 9.23 | 3.41% | 100 |
| Oct 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.09% | - |
| Oct 3, 2025 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | 2.06% | 6 |
| Oct 2, 2025 | 8.63 | 8.76 | 8.62 | 8.76 | 8.76 | -0.59% | 300 |
| Oct 1, 2025 | 8.62 | 8.81 | 8.62 | 8.81 | 8.81 | 0.96% | 200 |
| Sep 30, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.24% | - |
| Sep 29, 2025 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -4.39% | 152 |
| Sep 26, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.13 | -0.49% | 1,020 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | 0.73% | - |
| Sep 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.11 | -4.86% | - |
| Sep 23, 2025 | 9.48 | 9.79 | 9.48 | 9.79 | 9.58 | 1.49% | 230 |
| Sep 22, 2025 | 9.64 | 9.66 | 9.44 | 9.64 | 9.44 | 0.86% | 2,777 |